Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $25.65 as of 5/8/2026 12:53:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 23.85 | 25.75 | 24.80 | 24.28 | +0.98 | +4.21% | 8.27 | 3 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 4.00 | 22.85 | 24.75 | 23.80 | 23.24 | +1.00 | +4.50% | 5.95 | 4 | 9 | 8.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 5.00 | 21.85 | 23.75 | 22.80 | 22.18 | +0.73 | +3.41% | 4.56 | 4 | 7 | 8.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 6.00 | 20.85 | 22.70 | 21.78 | 21.20 | -0.05 | -0.24% | 3.63 | 4 | 23 | 7.97 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 7.00 | 19.85 | 21.75 | 20.80 | 20.20 | +0.30 | +1.51% | 2.97 | 2 | 3 | 6.54 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 8.00 | 18.85 | 20.75 | 19.80 | 19.22 | +0.47 | +2.51% | 2.48 | 4 | 2 | 5.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 9.00 | 17.85 | 19.75 | 18.80 | 18.22 | -3.51 | -16.16% | 2.09 | 2 | 7 | 5.78 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 10.00 | 16.85 | 18.65 | 17.75 | 18.26 | 0.00 | 0.00% | 1.77 | 0 | 173 | 5.29 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:52 PM EST |
| 11.00 | 15.85 | 17.75 | 16.80 | 16.50 | 0.00 | 0.00% | 1.53 | 0 | 96 | 4.36 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:52 PM EST |
| 12.00 | 14.85 | 17.40 | 16.13 | 16.22 | 0.00 | 0.00% | 1.34 | 0 | 27 | 6.56 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:52 PM EST |
| 13.00 | 13.85 | 15.80 | 14.83 | 13.25 | -0.45 | -3.29% | 1.14 | 2 | 72 | 4.20 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 14.00 | 12.85 | 14.80 | 13.83 | 13.01 | 0.00 | 0.00% | 0.99 | 0 | 68 | 3.36 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 15.00 | 13.25 | 13.70 | 13.48 | 13.50 | +1.75 | +14.90% | 0.90 | 2 | 784 | 4.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 16.00 | 11.60 | 12.85 | 12.23 | 11.60 | +0.80 | +7.41% | 0.76 | 32 | 1,154 | 3.83 | 0.99 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 17.00 | 10.50 | 11.70 | 11.10 | 10.66 | +1.41 | +15.25% | 0.65 | 4 | 945 | 2.55 | 0.99 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 18.00 | 9.45 | 10.75 | 10.10 | 10.15 | +2.35 | +30.13% | 0.56 | 35 | 2,520 | 2.41 | 0.98 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 19.00 | 9.25 | 9.75 | 9.50 | 8.50 | +1.98 | +30.37% | 0.50 | 357 | 982 | 1.97 | 0.97 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 20.00 | 8.00 | 8.80 | 8.40 | 8.56 | +2.78 | +48.10% | 0.42 | 248 | 2,319 | 2.03 | 0.96 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 21.00 | 6.95 | 7.85 | 7.40 | 7.20 | +2.36 | +48.76% | 0.35 | 79 | 1,462 | 1.87 | 0.94 | 0.02 | -0.05 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 22.00 | 5.95 | 6.95 | 6.45 | 6.02 | +1.90 | +46.12% | 0.29 | 115 | 1,961 | 1.77 | 0.91 | 0.03 | -0.07 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 23.00 | 5.55 | 6.10 | 5.83 | 5.85 | +2.35 | +67.15% | 0.25 | 120 | 2,100 | 1.50 | 0.88 | 0.04 | -0.08 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 23.50 | 5.15 | 5.55 | 5.35 | 4.90 | +1.81 | +58.58% | 0.23 | 99 | 106 | 1.47 | 0.86 | 0.04 | -0.09 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 24.00 | 4.60 | 5.25 | 4.93 | 4.65 | +1.87 | +67.27% | 0.21 | 123 | 1,917 | 1.41 | 0.83 | 0.05 | -0.10 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 24.50 | 4.45 | 4.85 | 4.65 | 4.50 | +1.97 | +77.87% | 0.19 | 94 | 71 | 1.54 | 0.80 | 0.05 | -0.11 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 25.00 | 4.10 | 4.40 | 4.25 | 4.27 | +1.96 | +84.85% | 0.17 | 1,051 | 6,592 | 1.48 | 0.77 | 0.06 | -0.12 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 25.50 | 3.70 | 4.00 | 3.85 | 3.90 | +1.83 | +88.41% | 0.15 | 463 | 238 | 1.44 | 0.74 | 0.06 | -0.13 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 26.00 | 3.40 | 3.65 | 3.53 | 3.63 | +1.78 | +96.22% | 0.14 | 1,912 | 3,167 | 1.45 | 0.71 | 0.07 | -0.14 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 26.50 | 3.10 | 3.35 | 3.23 | 3.25 | +1.57 | +93.46% | 0.12 | 4,364 | 2,262 | 1.46 | 0.67 | 0.07 | -0.14 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 27.00 | 2.85 | 3.00 | 2.93 | 2.96 | +1.51 | +104.14% | 0.11 | 4,630 | 5,362 | 1.46 | 0.64 | 0.07 | -0.15 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 27.50 | 2.58 | 2.69 | 2.64 | 2.63 | +1.34 | +103.88% | 0.10 | 3,437 | 607 | 1.45 | 0.60 | 0.07 | -0.15 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 28.00 | 2.36 | 2.45 | 2.41 | 2.50 | +1.38 | +123.22% | 0.09 | 7,933 | 5,190 | 1.48 | 0.56 | 0.07 | -0.16 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 28.50 | 2.05 | 2.27 | 2.16 | 2.20 | +1.22 | +124.49% | 0.08 | 1,229 | 1,011 | 1.49 | 0.53 | 0.07 | -0.16 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 29.00 | 1.85 | 2.07 | 1.96 | 2.02 | +1.12 | +124.45% | 0.07 | 6,014 | 3,495 | 1.42 | 0.50 | 0.07 | -0.16 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 29.50 | 1.61 | 1.85 | 1.73 | 1.79 | +1.02 | +132.47% | 0.06 | 576 | 2,559 | 1.46 | 0.46 | 0.07 | -0.16 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 30.00 | 1.60 | 1.65 | 1.63 | 1.60 | +0.91 | +131.89% | 0.05 | 9,934 | 20,925 | 1.47 | 0.43 | 0.07 | -0.16 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 30.50 | 1.42 | 1.57 | 1.50 | 1.47 | +0.84 | +133.34% | 0.05 | 501 | 645 | 1.50 | 0.40 | 0.07 | -0.16 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 31.00 | 1.28 | 1.41 | 1.35 | 1.36 | +0.83 | +156.61% | 0.04 | 846 | 2,852 | 1.50 | 0.37 | 0.06 | -0.15 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 31.50 | 1.08 | 1.25 | 1.17 | 1.22 | +0.74 | +154.17% | 0.04 | 432 | 465 | 1.46 | 0.34 | 0.06 | -0.15 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 32.00 | 1.04 | 1.15 | 1.10 | 1.07 | +0.64 | +148.84% | 0.03 | 2,042 | 4,001 | 1.51 | 0.32 | 0.06 | -0.14 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 32.50 | 0.93 | 1.04 | 0.99 | 1.03 | +0.61 | +145.24% | 0.03 | 234 | 280 | 1.51 | 0.29 | 0.06 | -0.14 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 33.00 | 0.80 | 0.94 | 0.87 | 0.90 | +0.55 | +157.15% | 0.03 | 1,203 | 3,025 | 1.51 | 0.27 | 0.05 | -0.13 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 33.50 | 0.76 | 0.81 | 0.79 | 0.84 | +0.56 | +200.00% | 0.02 | 396 | 810 | 1.53 | 0.25 | 0.05 | -0.13 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 34.00 | 0.69 | 0.81 | 0.75 | 0.82 | +0.53 | +182.76% | 0.02 | 608 | 1,970 | 1.58 | 0.23 | 0.05 | -0.12 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 34.50 | 0.58 | 0.68 | 0.63 | 0.68 | +0.37 | +119.36% | 0.02 | 83 | 376 | 1.57 | 0.21 | 0.05 | -0.12 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 35.00 | 0.57 | 0.63 | 0.60 | 0.57 | +0.33 | +137.50% | 0.02 | 5,087 | 9,804 | 1.58 | 0.19 | 0.04 | -0.11 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 36.00 | 0.44 | 0.50 | 0.47 | 0.49 | +0.30 | +157.90% | 0.01 | 502 | 2,214 | 1.56 | 0.16 | 0.04 | -0.10 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 37.00 | 0.38 | 0.45 | 0.42 | 0.43 | +0.25 | +138.89% | 0.01 | 315 | 1,102 | 1.62 | 0.14 | 0.03 | -0.10 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 38.00 | 0.30 | 0.37 | 0.34 | 0.36 | +0.23 | +176.93% | 0.01 | 395 | 1,318 | 1.63 | 0.12 | 0.03 | -0.09 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 39.00 | 0.26 | 0.31 | 0.29 | 0.30 | +0.14 | +87.50% | 0.01 | 358 | 828 | 1.67 | 0.11 | 0.03 | -0.08 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 40.00 | 0.22 | 0.25 | 0.24 | 0.25 | +0.14 | +127.28% | 0.01 | 2,457 | 15,325 | 1.70 | 0.09 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 41.00 | 0.19 | 0.23 | 0.21 | 0.23 | +0.15 | +187.50% | 0.01 | 133 | 882 | 1.72 | 0.08 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 42.00 | 0.17 | 0.20 | 0.19 | 0.19 | +0.09 | +90.00% | 0.00 | 195 | 2,275 | 1.75 | 0.07 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 43.00 | 0.06 | 0.18 | 0.12 | 0.16 | +0.01 | +6.67% | 0.00 | 113 | 269 | 1.70 | 0.06 | 0.02 | -0.06 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 44.00 | 0.13 | 0.17 | 0.15 | 0.15 | +0.09 | +150.00% | 0.00 | 69 | 755 | 1.82 | 0.06 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 45.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.08 | +133.34% | 0.00 | 147 | 4,830 | 1.84 | 0.05 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 46.00 | 0.09 | 0.12 | 0.11 | 0.10 | +0.03 | +42.86% | 0.00 | 115 | 324 | 1.85 | 0.05 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 47.00 | 0.05 | 0.28 | 0.17 | 0.08 | +0.02 | +33.34% | 0.00 | 15 | 230 | 2.01 | 0.03 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 48.00 | 0.04 | 0.19 | 0.12 | 0.05 | -0.01 | -16.67% | 0.00 | 7 | 1,288 | 1.96 | 0.03 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 49.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 203 | 2.38 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 50.00 | 0.06 | 0.09 | 0.08 | 0.07 | +0.05 | +250.00% | 0.00 | 832 | 6,723 | 2.02 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 55.00 | 0.05 | 0.11 | 0.08 | 0.07 | +0.04 | +133.34% | 0.00 | 30 | 1,212 | 2.15 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 60.00 | 0.02 | 0.09 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 373 | 8,372 | 2.31 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 14 | 2,545 | 2.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 560 | 3.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 487 | 2.97 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 3.13 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:52 PM EST |
| 85.00 | 0.01 | 0.08 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 9 | 170 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 827 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:52 PM EST |
| 95.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 46 | 800 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,683 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,329 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 834 | 2.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:52 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 58 | 410 | 2.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 12,270 | 2.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 13 | 809 | 2.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 14.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 5,994 | 7,592 | 2.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 15.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 14,142 | 4,715 | 2.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 16.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 53 | 2,263 | 1.83 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 17.00 | 0.02 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 2,617 | 2,852 | 1.85 | -0.01 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 18.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 266 | 2,365 | 1.73 | -0.02 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 19.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.07 | -53.85% | 0.00 | 510 | 1,932 | 1.63 | -0.03 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 20.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.09 | -42.86% | 0.01 | 1,350 | 9,141 | 1.55 | -0.04 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 21.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.18 | -51.43% | 0.01 | 373 | 6,145 | 1.49 | -0.06 | 0.02 | -0.05 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 22.00 | 0.25 | 0.26 | 0.26 | 0.26 | -0.27 | -50.95% | 0.01 | 1,175 | 7,188 | 1.46 | -0.09 | 0.03 | -0.07 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 23.00 | 0.36 | 0.42 | 0.39 | 0.37 | -0.42 | -53.17% | 0.02 | 772 | 5,198 | 1.44 | -0.12 | 0.04 | -0.08 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 23.50 | 0.45 | 0.68 | 0.57 | 0.46 | -0.51 | -52.58% | 0.02 | 314 | 449 | 1.40 | -0.14 | 0.04 | -0.09 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 24.00 | 0.55 | 0.59 | 0.57 | 0.58 | -0.58 | -50.00% | 0.02 | 1,247 | 5,002 | 1.42 | -0.17 | 0.05 | -0.10 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 24.50 | 0.65 | 0.71 | 0.68 | 0.67 | -0.70 | -51.10% | 0.03 | 333 | 695 | 1.41 | -0.20 | 0.05 | -0.11 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 25.00 | 0.78 | 0.85 | 0.82 | 0.84 | -0.83 | -49.71% | 0.03 | 1,802 | 7,139 | 1.40 | -0.23 | 0.06 | -0.12 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 25.50 | 0.93 | 1.02 | 0.98 | 0.96 | -0.96 | -50.00% | 0.04 | 372 | 901 | 1.41 | -0.26 | 0.06 | -0.13 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 26.00 | 1.10 | 1.30 | 1.20 | 1.15 | -1.00 | -46.52% | 0.05 | 1,688 | 3,136 | 1.40 | -0.29 | 0.07 | -0.14 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 26.50 | 1.29 | 1.39 | 1.34 | 1.33 | -1.25 | -48.45% | 0.05 | 574 | 570 | 1.41 | -0.33 | 0.07 | -0.14 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 27.00 | 1.50 | 1.61 | 1.56 | 1.57 | -1.21 | -43.53% | 0.06 | 2,159 | 1,524 | 1.41 | -0.36 | 0.07 | -0.15 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 27.50 | 1.74 | 1.86 | 1.80 | 1.81 | -1.27 | -41.24% | 0.07 | 819 | 357 | 1.42 | -0.40 | 0.07 | -0.15 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 28.00 | 2.00 | 2.12 | 2.06 | 2.02 | -1.46 | -41.96% | 0.07 | 527 | 3,855 | 1.42 | -0.44 | 0.07 | -0.16 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 28.50 | 2.26 | 2.41 | 2.34 | 2.32 | -1.68 | -42.00% | 0.08 | 49 | 164 | 1.43 | -0.47 | 0.07 | -0.16 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 29.00 | 2.45 | 2.80 | 2.63 | 2.66 | -1.55 | -36.82% | 0.09 | 59 | 1,714 | 1.43 | -0.50 | 0.07 | -0.16 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 29.50 | 2.84 | 3.05 | 2.95 | 3.50 | -1.35 | -27.84% | 0.10 | 19 | 260 | 1.46 | -0.54 | 0.07 | -0.16 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 30.00 | 3.15 | 3.40 | 3.28 | 3.27 | -2.08 | -38.88% | 0.11 | 250 | 3,815 | 1.45 | -0.57 | 0.07 | -0.16 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 30.50 | 3.40 | 3.75 | 3.58 | 3.65 | -2.00 | -35.40% | 0.12 | 3 | 79 | 1.41 | -0.60 | 0.07 | -0.16 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 31.00 | 3.80 | 4.10 | 3.95 | 4.30 | -1.65 | -27.74% | 0.13 | 15 | 275 | 1.45 | -0.63 | 0.06 | -0.15 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 31.50 | 3.45 | 4.45 | 3.95 | 6.50 | 0.00 | 0.00% | 0.13 | 0 | 22 | 1.59 | -0.66 | 0.06 | -0.15 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 32.00 | 4.55 | 4.80 | 4.68 | 4.65 | -2.23 | -32.42% | 0.15 | 11 | 316 | 1.45 | -0.68 | 0.06 | -0.14 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 32.50 | 4.40 | 5.50 | 4.95 | 6.53 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.62 | -0.71 | 0.06 | -0.14 | 5/6/2026 | 5/8/2026 3:59:52 PM EST |
| 33.00 | 5.30 | 6.70 | 6.00 | 7.22 | 0.00 | 0.00% | 0.18 | 0 | 170 | 1.85 | -0.73 | 0.05 | -0.13 | 5/6/2026 | 5/8/2026 3:59:52 PM EST |
| 33.50 | 5.00 | 7.40 | 6.20 | 7.00 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.53 | -0.75 | 0.05 | -0.13 | 5/1/2026 | 5/8/2026 3:59:52 PM EST |
| 34.00 | 6.10 | 7.00 | 6.55 | 6.50 | -2.05 | -23.98% | 0.19 | 19 | 227 | 1.68 | -0.77 | 0.05 | -0.12 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 34.50 | 5.85 | 8.30 | 7.08 | 9.32 | 0.00 | 0.00% | 0.21 | 0 | 8 | 2.59 | -0.79 | 0.05 | -0.12 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 35.00 | 6.95 | 7.90 | 7.43 | 7.70 | -1.70 | -18.09% | 0.21 | 23 | 612 | 1.69 | -0.81 | 0.04 | -0.11 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 36.00 | 7.65 | 9.60 | 8.63 | 8.00 | -1.97 | -19.76% | 0.24 | 1 | 380 | 1.74 | -0.84 | 0.04 | -0.10 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 37.00 | 8.30 | 10.55 | 9.43 | 10.87 | 0.00 | 0.00% | 0.25 | 0 | 133 | 2.81 | -0.86 | 0.03 | -0.10 | 5/5/2026 | 5/8/2026 3:59:52 PM EST |
| 38.00 | 9.65 | 11.50 | 10.58 | 10.61 | -1.39 | -11.59% | 0.28 | 1 | 260 | 3.20 | -0.88 | 0.03 | -0.09 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 39.00 | 10.30 | 12.45 | 11.38 | 12.70 | -0.28 | -2.16% | 0.29 | 2 | 79 | 3.33 | -0.89 | 0.03 | -0.08 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 40.00 | 11.55 | 13.40 | 12.48 | 12.43 | -2.07 | -14.28% | 0.31 | 5 | 1,228 | 3.07 | -0.91 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 41.00 | 12.25 | 14.35 | 13.30 | 13.80 | 0.00 | 0.00% | 0.32 | 0 | 63 | 3.53 | -0.92 | 0.02 | -0.07 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 42.00 | 13.15 | 15.35 | 14.25 | 14.62 | 0.00 | 0.00% | 0.34 | 0 | 49 | 3.68 | -0.93 | 0.02 | -0.07 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 43.00 | 14.30 | 16.30 | 15.30 | 17.38 | +1.01 | +6.17% | 0.36 | 1 | 141 | 3.63 | -0.94 | 0.02 | -0.06 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 44.00 | 15.10 | 17.30 | 16.20 | 18.70 | 0.00 | 0.00% | 0.37 | 0 | 26 | 3.42 | -0.94 | 0.01 | -0.06 | 4/16/2026 | 5/8/2026 3:59:52 PM EST |
| 45.00 | 16.40 | 18.05 | 17.23 | 18.57 | +0.27 | +1.48% | 0.38 | 1 | 117 | 3.30 | -0.95 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 46.00 | 16.75 | 19.30 | 18.03 | 17.40 | 0.00 | 0.00% | 0.39 | 0 | 6 | 4.17 | -0.95 | 0.01 | -0.05 | 4/22/2026 | 5/8/2026 3:59:52 PM EST |
| 47.00 | 17.70 | 20.25 | 18.98 | 20.94 | 0.00 | 0.00% | 0.40 | 0 | 5 | 4.26 | -0.97 | 0.01 | -0.04 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 48.00 | 18.70 | 21.25 | 19.98 | 21.69 | 0.00 | 0.00% | 0.42 | 0 | 27 | 4.35 | -0.97 | 0.01 | -0.04 | 5/5/2026 | 5/8/2026 3:59:52 PM EST |
| 49.00 | 19.70 | 22.25 | 20.98 | 21.82 | 0.00 | 0.00% | 0.43 | 0 | 2 | 4.44 | -0.99 | 0.00 | -0.01 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 50.00 | 21.05 | 23.20 | 22.13 | 22.90 | 0.00 | 0.00% | 0.44 | 0 | 46 | 3.91 | -0.99 | 0.00 | -0.01 | 5/1/2026 | 5/8/2026 3:59:52 PM EST |
| 55.00 | 25.65 | 28.20 | 26.93 | 25.25 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.88 | -0.99 | 0.00 | -0.01 | 4/21/2026 | 5/8/2026 3:59:52 PM EST |
| 60.00 | 30.85 | 33.15 | 32.00 | % | 0.53 | 0 | 0 | 4.57 | -0.99 | 0.00 | -0.01 | 5/8/2026 3:59:52 PM EST | |||
| 65.00 | 36.05 | 38.10 | 37.08 | 35.11 | 0.00 | 0.00% | 0.57 | 0 | 1,107 | 5.54 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:52 PM EST |
| 70.00 | 40.65 | 43.20 | 41.93 | % | 0.60 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 75.00 | 45.65 | 48.20 | 46.93 | % | 0.63 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 80.00 | 50.65 | 53.20 | 51.93 | % | 0.65 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 85.00 | 55.65 | 58.15 | 56.90 | 56.75 | 0.00 | 0.00% | 0.67 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:52 PM EST |
| 90.00 | 60.65 | 63.15 | 61.90 | 59.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:52 PM EST |
| 95.00 | 65.65 | 68.15 | 66.90 | 67.82 | 0.00 | 0.00% | 0.70 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:52 PM EST |